|
Closing price on 5/6/2015
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
74,600 |
| Split-adjusted Price |
3.26 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.60
|
3.26
|
74,600
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.44
|
3.26
|
53,600
|
|
|
5/4/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.56
|
3.26
|
65,600
|
|
|
4/27/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
3.26
|
72,400
|
|
|
4/24/2015
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.80
|
3.30
|
156,800
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
3.37
|
161,600
|
|
|
4/22/2015
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
3.37
|
104,700
|
|
|
4/21/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
3.41
|
135,400
|
|
|
4/20/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.71
|
3.34
|
121,200
|
|
|
4/17/2015
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.31
|
3.26
|
574,875
|
|
|
4/16/2015
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.26
|
3.14
|
158,600
|
|
|
4/15/2015
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.21
|
3.18
|
101,000
|
|
|
4/14/2015
|
+0.50 / +6.33%
|
7.90
|
8.60
|
7.80
|
8.40
|
8.12
|
3.22
|
101,100
|
|
|
4/13/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.87
|
3.03
|
102,400
|
|
|
4/10/2015
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.61
|
2.99
|
2,100
|
|
|
4/9/2015
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.65
|
2.95
|
277,200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.61
|
2.91
|
265,200
|
|
|
4/7/2015
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.91
|
100
|
|
|
4/6/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.95
|
11,000
|
|
|
4/3/2015
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.00
|
7.70
|
7.12
|
2.95
|
20,800
|
|
|
4/2/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.84
|
1,000
|
|
|
4/1/2015
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.80
|
2.84
|
5,100
|
|
|
3/31/2015
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.43
|
3.03
|
3,800
|
|
|
3/30/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.84
|
22,000
|
|
|
3/27/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.84
|
27,100
|
|
|
3/26/2015
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.84
|
1,100
|
|
|
3/25/2015
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
2.88
|
31,200
|
|
|
3/24/2015
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.40
|
2.76
|
55,700
|
|
|
3/23/2015
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
2.88
|
32,900
|
|
|
3/20/2015
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
2.84
|
57,000
|
|
|